1,870€
-2,60%
Echtzeit-Aktienkurs exceet Group SE
Bid:
Ask:
Aktienkurse zur exceet Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 1,98 | 2,00 | 1,82 | 1,87 | -5,56% | - |
| 08.09.2025 | 1,99 | 1,99 | 1,98 | 1,98 | -6,60% | - |
| 05.09.2025 | 2,09 | 2,16 | 1,92 | 2,12 | 1,44% | - |
| 04.09.2025 | 2,09 | 3,49 | 2,07 | 2,09 | 2,45% | - |
| 03.09.2025 | 2,09 | 2,12 | 2,04 | 2,04 | 0,00% | - |
| 02.09.2025 | 2,11 | 2,16 | 2,04 | 2,04 | -0,97% | - |
| 01.09.2025 | 2,07 | 2,15 | 2,06 | 2,06 | -1,90% | - |
| 29.08.2025 | 2,22 | 2,24 | 2,06 | 2,10 | -4,11% | - |
| 28.08.2025 | 1,90 | 3,75 | 1,75 | 2,19 | 16,49% | - |
| 27.08.2025 | 1,93 | 1,93 | 1,84 | 1,88 | -1,31% | - |
| 26.08.2025 | 1,90 | 1,91 | 1,87 | 1,91 | 0,53% | - |
| 25.08.2025 | 1,91 | 3,61 | 1,87 | 1,90 | -1,04% | - |
| 22.08.2025 | 1,91 | 1,97 | 1,91 | 1,92 | 1,59% | - |
| 21.08.2025 | 1,85 | 3,58 | 1,85 | 1,89 | 1,89% | - |
| 20.08.2025 | 1,94 | 3,56 | 1,85 | 1,85 | -1,60% | - |
| 19.08.2025 | 1,81 | 3,05 | 1,77 | 1,88 | 3,87% | - |
| 18.08.2025 | 1,91 | 1,91 | 1,72 | 1,81 | -2,95% | - |
| 15.08.2025 | 1,91 | 1,91 | 1,85 | 1,87 | 0,00% | - |
| 14.08.2025 | 1,94 | 1,94 | 1,87 | 1,87 | -3,37% | - |
| 13.08.2025 | 1,94 | 1,94 | 1,90 | 1,93 | 0,00% | - |
| 12.08.2025 | 1,96 | 2,00 | 1,90 | 1,93 | -1,28% | - |
| 11.08.2025 | 1,95 | 1,99 | 1,95 | 1,96 | 0,26% | - |
| 08.08.2025 | 1,93 | 1,97 | 1,92 | 1,95 | 1,04% | - |
| 07.08.2025 | 1,92 | 1,97 | 1,92 | 1,93 | 0,78% | - |
| 06.08.2025 | 1,91 | 1,96 | 1,91 | 1,92 | 0,26% | 4.000,00 |
| 05.08.2025 | 1,96 | 2,86 | 1,91 | 1,91 | -2,30% | - |
| 04.08.2025 | 1,94 | 1,96 | 1,94 | 1,96 | 1,30% | - |
| 01.08.2025 | 2,01 | 2,09 | 1,83 | 1,93 | -3,02% | - |
| 31.07.2025 | 1,99 | 2,10 | 1,90 | 1,99 | -1,00% | - |
| 30.07.2025 | 1,94 | 2,06 | 1,94 | 2,01 | 3,88% | - |
| 29.07.2025 | 1,94 | 2,25 | 1,89 | 1,94 | 1,31% | - |
| 28.07.2025 | 1,97 | 1,97 | 1,78 | 1,91 | -3,78% | - |
| 25.07.2025 | 1,92 | 1,99 | 1,92 | 1,99 | 3,39% | - |
| 24.07.2025 | 1,85 | 2,06 | 1,85 | 1,92 | 3,50% | - |
| 23.07.2025 | 1,85 | 1,89 | 1,85 | 1,86 | 0,00% | - |
| 22.07.2025 | 1,85 | 1,94 | 1,83 | 1,86 | 0,27% | - |
| 21.07.2025 | 1,82 | 1,92 | 1,76 | 1,85 | 2,21% | - |
| 18.07.2025 | 1,79 | 1,83 | 1,76 | 1,81 | 1,40% | - |
| 17.07.2025 | 1,80 | 1,80 | 1,76 | 1,79 | -0,28% | - |
| 16.07.2025 | 1,81 | 1,81 | 1,76 | 1,79 | -2,72% | - |
| 15.07.2025 | 1,88 | 1,95 | 1,78 | 1,84 | -1,08% | 2.250,00 |
| 14.07.2025 | 1,84 | 1,92 | 1,84 | 1,86 | 0,81% | - |
| 11.07.2025 | 1,89 | 1,89 | 1,84 | 1,85 | -5,63% | - |
| 10.07.2025 | 1,82 | 1,96 | 1,82 | 1,96 | 6,54% | - |
| 09.07.2025 | 1,84 | 1,86 | 1,81 | 1,84 | -0,27% | - |
| 08.07.2025 | 1,82 | 1,89 | 1,81 | 1,84 | 1,38% | - |
| 07.07.2025 | 1,91 | 1,94 | 1,79 | 1,82 | -4,97% | - |
| 04.07.2025 | 1,87 | 1,94 | 1,87 | 1,91 | -0,26% | 90,00 |
| 03.07.2025 | 1,81 | 1,94 | 1,81 | 1,92 | 0,52% | - |
| 02.07.2025 | 1,92 | 1,94 | 1,88 | 1,91 | -0,52% | - |
| 01.07.2025 | 2,02 | 3,92 | 1,90 | 1,92 | -4,96% | - |
| 30.06.2025 | 1,95 | 2,03 | 1,95 | 2,02 | 2,81% | - |
| 27.06.2025 | 1,90 | 2,22 | 1,90 | 1,96 | 0,00% | - |
| 26.06.2025 | 1,95 | 2,02 | 1,95 | 1,96 | 0,00% | - |
| 25.06.2025 | 1,94 | 2,01 | 1,94 | 1,96 | 0,51% | - |
| 24.06.2025 | 1,82 | 2,02 | 1,77 | 1,95 | 7,44% | - |
| 23.06.2025 | 1,91 | 1,96 | 1,79 | 1,82 | -6,44% | - |
| 20.06.2025 | 1,89 | 1,99 | 1,89 | 1,94 | 0,26% | - |
| 19.06.2025 | 1,86 | 1,95 | 1,86 | 1,94 | 0,00% | - |
| 18.06.2025 | 1,96 | 1,99 | 1,92 | 1,94 | -2,76% | - |
| 17.06.2025 | 1,94 | 2,20 | 1,90 | 1,99 | 2,58% | - |
| 16.06.2025 | 1,92 | 1,95 | 1,87 | 1,94 | 0,52% | - |
| 13.06.2025 | 1,88 | 1,97 | 1,88 | 1,93 | -1,03% | - |
| 12.06.2025 | 1,94 | 1,98 | 1,75 | 1,95 | 0,00% | 1.008,00 |
| 11.06.2025 | 1,96 | 2,02 | 1,94 | 1,95 | -2,01% | - |
| 10.06.2025 | 2,05 | 2,08 | 1,96 | 1,99 | 1,02% | - |
| 09.06.2025 | 2,06 | 2,06 | 1,96 | 1,97 | -4,83% | - |
| 06.06.2025 | 2,14 | 2,20 | 2,00 | 2,07 | -5,91% | - |
| 05.06.2025 | 2,14 | 2,22 | 2,07 | 2,20 | 0,92% | - |
| 04.06.2025 | 2,20 | 2,22 | 2,07 | 2,18 | 0,46% | - |
| 03.06.2025 | 2,19 | 2,22 | 2,17 | 2,17 | 0,46% | - |
| 02.06.2025 | 2,26 | 2,30 | 2,12 | 2,16 | -3,14% | - |
| 30.05.2025 | 2,19 | 2,24 | 2,13 | 2,23 | 1,83% | - |
| 29.05.2025 | 2,22 | 2,25 | 2,11 | 2,19 | -2,67% | 220,00 |
| 28.05.2025 | 2,35 | 2,35 | 2,12 | 2,25 | -4,66% | - |
| 27.05.2025 | 2,37 | 2,38 | 2,33 | 2,36 | -0,84% | 50,00 |
| 26.05.2025 | 2,30 | 2,41 | 2,30 | 2,38 | 3,93% | - |
| 23.05.2025 | 2,30 | 2,37 | 2,29 | 2,29 | -4,58% | - |
| 22.05.2025 | 2,29 | 2,43 | 2,29 | 2,40 | 4,80% | 1.500,00 |
| 21.05.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,43% | - |
| 20.05.2025 | 2,16 | 2,33 | 2,16 | 2,30 | 2,68% | - |
| 19.05.2025 | 2,37 | 2,38 | 2,24 | 2,24 | -6,67% | - |
| 16.05.2025 | 2,30 | 2,40 | 2,30 | 2,40 | 1,27% | - |
| 15.05.2025 | 2,36 | 2,37 | 2,36 | 2,37 | 0,00% | - |
| 14.05.2025 | 2,24 | 2,38 | 2,24 | 2,37 | 1,72% | - |
| 13.05.2025 | 2,26 | 2,33 | 2,26 | 2,33 | 0,00% | - |
| 12.05.2025 | 2,29 | 2,98 | 2,29 | 2,33 | 1,75% | - |
| 09.05.2025 | 2,30 | 2,35 | 2,29 | 2,29 | -0,43% | - |
| 08.05.2025 | 2,31 | 2,33 | 2,29 | 2,30 | -0,86% | - |
| 07.05.2025 | 2,20 | 2,33 | 2,20 | 2,32 | 1,31% | - |
| 06.05.2025 | 2,29 | 2,30 | 2,28 | 2,29 | 0,00% | - |
| 05.05.2025 | 2,34 | 2,40 | 2,27 | 2,29 | -2,55% | - |
| 02.05.2025 | 2,16 | 2,41 | 2,16 | 2,35 | 4,91% | 800,00 |
| 30.04.2025 | 3,01 | 3,01 | 2,24 | 2,24 | 0,00% | - |
| 29.04.2025 | 2,20 | 2,99 | 2,20 | 2,24 | 0,90% | 400,00 |
| 28.04.2025 | 2,27 | 2,27 | 2,10 | 2,22 | -0,89% | - |
| 25.04.2025 | 2,19 | 2,26 | 2,12 | 2,24 | 4,19% | - |
| 24.04.2025 | 2,21 | 3,44 | 2,10 | 2,15 | -1,83% | - |
| 23.04.2025 | 2,16 | 2,35 | 2,14 | 2,19 | -2,23% | - |
| 22.04.2025 | 2,24 | 3,67 | 2,19 | 2,24 | 1,36% | - |